OTC Markets OTCQX - Delayed Quote USD

Orogen Royalties Inc. (OGNRF)

Compare
1.0100
-0.0100
(-0.98%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.9500 1.0200 0.9500 1.0100 1.0100 351,900
Jan 8, 2025 0.9600 0.9700 0.9300 0.9400 0.9400 22,200
Jan 7, 2025 0.9700 0.9700 0.9400 0.9600 0.9600 70,100
Jan 6, 2025 0.9700 1.0000 0.9400 0.9600 0.9600 138,200
Jan 3, 2025 0.9500 0.9800 0.9300 0.9500 0.9500 91,300
Jan 2, 2025 0.9200 0.9700 0.9200 0.9400 0.9400 72,000
Dec 31, 2024 0.9100 0.9400 0.9100 0.9200 0.9200 100,700
Dec 30, 2024 0.9200 0.9200 0.9000 0.9100 0.9100 110,900
Dec 27, 2024 0.9800 0.9800 0.9200 0.9200 0.9200 98,400
Dec 26, 2024 0.9300 0.9800 0.9200 0.9800 0.9800 58,400
Dec 24, 2024 0.9000 0.9400 0.9000 0.9400 0.9400 58,600
Dec 23, 2024 0.9000 0.9100 0.8900 0.9000 0.9000 106,800
Dec 20, 2024 0.8800 0.9100 0.8700 0.9000 0.9000 255,000
Dec 19, 2024 0.8800 0.9100 0.8800 0.8900 0.8900 288,200
Dec 18, 2024 0.9300 0.9300 0.8800 0.8900 0.8900 233,200
Dec 17, 2024 0.9300 0.9400 0.9000 0.9400 0.9400 145,000
Dec 16, 2024 0.9100 0.9400 0.9100 0.9300 0.9300 145,700
Dec 13, 2024 0.9400 0.9400 0.9100 0.9200 0.9200 145,500
Dec 12, 2024 0.9400 0.9400 0.9200 0.9300 0.9300 103,200
Dec 11, 2024 0.9500 0.9700 0.9200 0.9400 0.9400 289,200
Dec 10, 2024 0.9700 0.9700 0.9400 0.9500 0.9500 236,500
Dec 9, 2024 0.9600 1.0000 0.9600 0.9700 0.9700 148,500
Dec 6, 2024 0.9800 1.0100 0.9600 0.9900 0.9900 132,300
Dec 5, 2024 1.0200 1.0300 0.9800 1.0000 1.0000 117,600
Dec 4, 2024 1.0300 1.0500 1.0300 1.0300 1.0300 22,700
Dec 3, 2024 1.0400 1.0500 1.0000 1.0100 1.0100 55,300
Dec 2, 2024 1.0200 1.0300 0.9800 1.0200 1.0200 149,000
Nov 29, 2024 1.0500 1.0600 1.0300 1.0400 1.0400 39,400
Nov 27, 2024 1.0100 1.0300 1.0000 1.0300 1.0300 136,600
Nov 26, 2024 0.9300 0.9800 0.9300 0.9600 0.9600 85,000
Nov 25, 2024 1.0500 1.0500 0.9500 0.9700 0.9700 67,700
Nov 22, 2024 0.9100 1.0200 0.9100 1.0100 1.0100 144,300
Nov 21, 2024 0.9200 0.9400 0.9100 0.9100 0.9100 259,600
Nov 20, 2024 0.9500 0.9600 0.9100 0.9300 0.9300 239,700
Nov 19, 2024 0.9800 0.9900 0.9500 0.9600 0.9600 135,200
Nov 18, 2024 0.9600 1.0200 0.9500 0.9700 0.9700 67,300
Nov 15, 2024 1.1100 1.1100 0.9500 0.9500 0.9500 138,100
Nov 14, 2024 0.9300 1.0000 0.9300 0.9700 0.9700 196,600
Nov 13, 2024 1.0000 1.0000 0.9200 0.9500 0.9500 310,700
Nov 12, 2024 0.9800 1.0300 0.9800 0.9800 0.9800 121,800
Nov 11, 2024 1.0500 1.0500 0.9400 0.9900 0.9900 300,400
Nov 8, 2024 1.0800 1.1000 1.0300 1.0500 1.0500 188,000
Nov 7, 2024 1.0000 1.0800 1.0000 1.0800 1.0800 94,000
Nov 6, 2024 1.0400 1.0400 1.0000 1.0400 1.0400 117,500
Nov 5, 2024 1.0300 1.0900 1.0100 1.0200 1.0200 215,500
Nov 4, 2024 1.0500 1.0700 0.9700 1.0600 1.0600 155,300
Nov 1, 2024 1.0800 1.1000 0.9800 1.0100 1.0100 217,200
Oct 31, 2024 1.0900 1.1000 1.0500 1.0500 1.0500 239,600
Oct 30, 2024 1.1400 1.1400 1.0900 1.1000 1.1000 80,800
Oct 29, 2024 1.1500 1.1500 1.1200 1.1400 1.1400 81,900
Oct 28, 2024 1.1600 1.1800 1.1300 1.1500 1.1500 53,500
Oct 25, 2024 1.2000 1.2000 1.1500 1.1600 1.1600 80,700
Oct 24, 2024 1.2100 1.2300 1.1700 1.1900 1.1900 256,700
Oct 23, 2024 1.2200 1.2400 1.2100 1.2200 1.2200 232,400
Oct 22, 2024 1.2500 1.2500 1.2100 1.2200 1.2200 110,300
Oct 21, 2024 1.2600 1.2700 1.2200 1.2200 1.2200 331,400
Oct 18, 2024 1.2100 1.2600 1.2000 1.2300 1.2300 142,100
Oct 17, 2024 1.1300 1.2000 1.1300 1.2000 1.2000 145,400
Oct 16, 2024 1.1300 1.1600 1.1300 1.1400 1.1400 153,300
Oct 15, 2024 1.1600 1.1600 1.0900 1.1200 1.1200 115,900
Oct 14, 2024 1.1900 1.1900 1.1000 1.1300 1.1300 110,000
Oct 11, 2024 1.0800 1.1100 1.0700 1.1000 1.1000 83,600
Oct 10, 2024 1.0700 1.0900 1.0700 1.0800 1.0800 44,200
Oct 9, 2024 1.0900 1.0900 1.0800 1.0800 1.0800 17,100
Oct 8, 2024 1.0800 1.0900 1.0800 1.0900 1.0900 32,300
Oct 7, 2024 1.1000 1.1100 1.0700 1.0900 1.0900 191,100
Oct 4, 2024 1.1100 1.1100 1.0900 1.0900 1.0900 185,000
Oct 3, 2024 1.1500 1.1500 1.1000 1.1100 1.1100 114,500
Oct 2, 2024 1.1200 1.1500 1.1100 1.1500 1.1500 87,000
Oct 1, 2024 1.1100 1.1100 1.1000 1.1100 1.1100 38,100
Sep 30, 2024 1.1300 1.1400 1.1100 1.1200 1.1200 88,900
Sep 27, 2024 1.1000 1.1500 1.0700 1.1400 1.1400 130,800
Sep 26, 2024 1.1300 1.1500 1.0800 1.0800 1.0800 154,600
Sep 25, 2024 1.1400 1.1500 1.1200 1.1400 1.1400 111,700
Sep 24, 2024 1.1500 1.1500 1.1200 1.1400 1.1400 170,500
Sep 23, 2024 1.1400 1.1500 1.1300 1.1500 1.1500 80,300
Sep 20, 2024 1.1500 1.1500 1.1200 1.1400 1.1400 90,300
Sep 19, 2024 1.1400 1.1400 1.1200 1.1300 1.1300 58,400
Sep 18, 2024 1.1600 1.1600 1.1200 1.1400 1.1400 65,200
Sep 17, 2024 1.1400 1.1400 1.1200 1.1300 1.1300 41,400
Sep 16, 2024 1.1100 1.1600 1.1000 1.1100 1.1100 81,900
Sep 13, 2024 1.0900 1.1000 1.0700 1.1000 1.1000 121,500
Sep 12, 2024 1.0500 1.0900 1.0500 1.0600 1.0600 98,300
Sep 11, 2024 1.0900 1.0900 1.0600 1.0700 1.0700 30,500
Sep 10, 2024 1.0900 1.1100 1.0500 1.0700 1.0700 78,300
Sep 9, 2024 1.0500 1.1100 1.0500 1.0600 1.0600 170,100
Sep 6, 2024 1.0700 1.0900 1.0500 1.0600 1.0600 49,400
Sep 5, 2024 1.0600 1.1000 1.0400 1.0700 1.0700 78,700
Sep 4, 2024 1.1300 1.1500 1.0600 1.0600 1.0600 183,000
Sep 3, 2024 1.2000 1.2000 1.1100 1.1500 1.1500 205,300
Aug 30, 2024 1.1000 1.1800 1.0900 1.1700 1.1700 90,000
Aug 29, 2024 1.1100 1.1400 1.0500 1.1200 1.1200 144,600
Aug 28, 2024 1.0300 1.0500 1.0300 1.0500 1.0500 25,200
Aug 27, 2024 1.0500 1.0500 1.0200 1.0500 1.0500 31,100
Aug 26, 2024 1.0300 1.0500 1.0300 1.0500 1.0500 60,000
Aug 23, 2024 1.0300 1.0500 1.0100 1.0300 1.0300 79,700
Aug 22, 2024 1.0300 1.0300 1.0100 1.0100 1.0100 50,200
Aug 21, 2024 1.0500 1.0500 1.0100 1.0200 1.0200 19,500
Aug 20, 2024 1.0100 1.0200 1.0000 1.0100 1.0100 84,000
Aug 19, 2024 1.0200 1.0500 1.0100 1.0200 1.0200 160,300
Aug 16, 2024 1.0300 1.0600 1.0200 1.0400 1.0400 54,100
Aug 15, 2024 1.0300 1.0500 1.0200 1.0300 1.0300 27,200
Aug 14, 2024 1.0200 1.0300 0.9900 1.0300 1.0300 25,100
Aug 13, 2024 0.9900 1.0200 0.9800 1.0200 1.0200 184,200
Aug 12, 2024 0.9900 1.0000 0.9800 0.9800 0.9800 199,000
Aug 9, 2024 0.9700 0.9900 0.9500 0.9900 0.9900 101,500
Aug 8, 2024 0.9200 0.9900 0.9200 0.9700 0.9700 193,600
Aug 7, 2024 0.9300 1.0000 0.9200 0.9900 0.9900 225,000
Aug 6, 2024 0.9000 0.9800 0.9000 0.9300 0.9300 210,700
Aug 5, 2024 0.8800 0.8800 0.8500 0.8700 0.8700 204,900
Aug 2, 2024 0.9500 0.9500 0.9100 0.9200 0.9200 83,800
Aug 1, 2024 0.9600 0.9600 0.9300 0.9400 0.9400 126,900
Jul 31, 2024 0.9000 0.9600 0.9000 0.9600 0.9600 165,800
Jul 30, 2024 0.8600 0.9000 0.8600 0.9000 0.9000 155,000
Jul 29, 2024 0.8400 0.8700 0.8400 0.8600 0.8600 63,400
Jul 26, 2024 0.8600 0.8600 0.8400 0.8400 0.8400 72,300
Jul 25, 2024 0.8600 0.8600 0.8500 0.8600 0.8600 77,000
Jul 24, 2024 0.8600 0.8900 0.8500 0.8700 0.8700 89,700
Jul 23, 2024 0.8600 0.8700 0.8500 0.8600 0.8600 39,100
Jul 22, 2024 0.8600 0.8900 0.8600 0.8600 0.8600 107,000
Jul 19, 2024 0.8900 0.9000 0.8600 0.8900 0.8900 52,900
Jul 18, 2024 0.9300 0.9300 0.9000 0.9000 0.9000 72,400
Jul 17, 2024 0.9400 0.9400 0.9100 0.9200 0.9200 90,700
Jul 16, 2024 0.9200 0.9400 0.9000 0.9400 0.9400 53,400
Jul 15, 2024 0.9100 0.9400 0.9100 0.9200 0.9200 212,200
Jul 12, 2024 0.8500 0.9400 0.8500 0.9000 0.9000 199,400
Jul 11, 2024 0.8300 0.8400 0.8000 0.8400 0.8400 81,500
Jul 10, 2024 0.8200 0.8300 0.8100 0.8200 0.8200 54,400
Jul 9, 2024 0.8100 0.8200 0.7900 0.8100 0.8100 39,200
Jul 8, 2024 0.8200 0.8200 0.7900 0.8100 0.8100 108,000
Jul 5, 2024 0.8000 0.8300 0.8000 0.8200 0.8200 91,600
Jul 3, 2024 0.7900 0.8200 0.7900 0.8100 0.8100 23,600
Jul 2, 2024 0.8200 0.8200 0.7800 0.7900 0.7900 159,600
Jul 1, 2024 0.8100 0.8200 0.8100 0.8200 0.8200 51,400
Jun 28, 2024 0.8300 0.8400 0.8100 0.8100 0.8100 69,500
Jun 27, 2024 0.8300 0.8300 0.8100 0.8200 0.8200 86,000
Jun 26, 2024 0.8000 0.8300 0.8000 0.8200 0.8200 161,500
Jun 25, 2024 0.8100 0.8100 0.8000 0.8000 0.8000 32,900
Jun 24, 2024 0.7800 0.8300 0.7800 0.8000 0.8000 174,400
Jun 21, 2024 0.7800 0.8100 0.7800 0.7900 0.7900 68,100
Jun 20, 2024 0.8300 0.8700 0.7900 0.7900 0.7900 416,700
Jun 18, 2024 0.8100 0.8400 0.8100 0.8300 0.8300 93,100
Jun 17, 2024 0.8100 0.8200 0.8100 0.8100 0.8100 40,300
Jun 14, 2024 0.8200 0.8400 0.8100 0.8300 0.8300 22,400
Jun 13, 2024 0.8800 0.8800 0.8100 0.8200 0.8200 90,200
Jun 12, 2024 0.8300 0.8600 0.8300 0.8600 0.8600 87,400
Jun 11, 2024 0.8500 0.9100 0.8300 0.8300 0.8300 172,200
Jun 10, 2024 0.9000 0.9200 0.8600 0.8700 0.8700 131,200
Jun 7, 2024 0.9100 0.9200 0.8900 0.9000 0.9000 273,500
Jun 6, 2024 0.9000 0.9200 0.8800 0.9100 0.9100 146,400
Jun 5, 2024 0.9400 0.9600 0.9000 0.9000 0.9000 132,000
Jun 4, 2024 0.9600 0.9600 0.9200 0.9600 0.9600 130,100
Jun 3, 2024 0.9800 0.9900 0.9100 0.9600 0.9600 171,700
May 31, 2024 0.9900 0.9900 0.9500 0.9800 0.9800 148,400
May 30, 2024 0.9500 0.9900 0.9300 0.9700 0.9700 173,700
May 29, 2024 1.0000 1.0000 0.9400 0.9600 0.9600 158,700
May 28, 2024 0.9700 0.9900 0.9100 0.9700 0.9700 382,900
May 24, 2024 0.9800 0.9800 0.9300 0.9600 0.9600 335,100
May 23, 2024 0.9100 0.9800 0.8900 0.9800 0.9800 286,000
May 22, 2024 0.9600 0.9600 0.8900 0.9200 0.9200 327,500
May 21, 2024 0.8800 0.9200 0.8300 0.9200 0.9200 185,100
May 20, 2024 0.8500 0.9000 0.8300 0.8700 0.8700 120,200
May 17, 2024 0.8300 0.8500 0.8200 0.8300 0.8300 182,800
May 16, 2024 0.7900 0.8500 0.7900 0.8300 0.8300 124,000
May 15, 2024 0.8000 0.8500 0.7800 0.8400 0.8400 147,500
May 14, 2024 0.8000 0.8000 0.7800 0.7900 0.7900 76,000
May 13, 2024 0.8100 0.8100 0.7900 0.7900 0.7900 70,600
May 10, 2024 0.7800 0.8000 0.7500 0.8000 0.8000 141,700
May 9, 2024 0.7500 0.7800 0.7500 0.7800 0.7800 97,400
May 8, 2024 0.7500 0.7700 0.7300 0.7400 0.7400 50,800
May 7, 2024 0.7200 0.7500 0.7200 0.7300 0.7300 134,000
May 6, 2024 0.7000 0.7500 0.7000 0.7400 0.7400 120,500
May 3, 2024 0.7100 0.7100 0.6700 0.7100 0.7100 52,200
May 2, 2024 0.7000 0.7100 0.6800 0.7100 0.7100 86,800
May 1, 2024 0.6900 0.7200 0.6900 0.7100 0.7100 106,000
Apr 30, 2024 0.7200 0.7200 0.6900 0.6900 0.6900 138,600
Apr 29, 2024 0.6600 0.7200 0.6500 0.7200 0.7200 162,000
Apr 26, 2024 0.6500 0.6600 0.6400 0.6500 0.6500 30,200
Apr 25, 2024 0.6400 0.6400 0.6300 0.6300 0.6300 58,700
Apr 24, 2024 0.6400 0.6500 0.6200 0.6300 0.6300 127,600
Apr 23, 2024 0.6300 0.6400 0.6300 0.6300 0.6300 22,600
Apr 22, 2024 0.6600 0.6600 0.6300 0.6400 0.6400 95,200
Apr 19, 2024 0.6500 0.6500 0.6200 0.6400 0.6400 39,900
Apr 18, 2024 0.6400 0.6400 0.6200 0.6300 0.6300 53,900
Apr 17, 2024 0.6500 0.6500 0.6400 0.6400 0.6400 22,500
Apr 16, 2024 0.6400 0.6600 0.6300 0.6500 0.6500 119,000
Apr 15, 2024 0.6300 0.6500 0.6200 0.6500 0.6500 64,200
Apr 12, 2024 0.6300 0.6400 0.6300 0.6300 0.6300 95,400
Apr 11, 2024 0.6200 0.6400 0.6200 0.6200 0.6200 43,200
Apr 10, 2024 0.6300 0.6400 0.6300 0.6300 0.6300 29,600
Apr 9, 2024 0.6400 0.6400 0.6300 0.6300 0.6300 80,900
Apr 8, 2024 0.6400 0.6500 0.6400 0.6400 0.6400 36,300
Apr 5, 2024 0.6600 0.6600 0.6300 0.6400 0.6400 128,000
Apr 4, 2024 0.6600 0.6600 0.6300 0.6400 0.6400 155,800
Apr 3, 2024 0.6500 0.6600 0.6500 0.6600 0.6600 66,800
Apr 2, 2024 0.6700 0.6700 0.6600 0.6600 0.6600 85,700
Apr 1, 2024 0.6700 0.6700 0.6500 0.6600 0.6600 96,900
Mar 28, 2024 0.6500 0.6700 0.6500 0.6600 0.6600 22,100
Mar 27, 2024 0.6600 0.6600 0.6500 0.6500 0.6500 40,700
Mar 26, 2024 0.6200 0.6600 0.6200 0.6500 0.6500 26,800
Mar 25, 2024 0.6600 0.6700 0.6400 0.6600 0.6600 27,000
Mar 22, 2024 0.6700 0.6800 0.6600 0.6700 0.6700 53,600
Mar 21, 2024 0.6300 0.6800 0.6300 0.6600 0.6600 70,200
Mar 20, 2024 0.6300 0.6600 0.6300 0.6500 0.6500 94,700
Mar 19, 2024 0.6300 0.6400 0.6300 0.6300 0.6300 79,100
Mar 18, 2024 0.6500 0.6500 0.6200 0.6300 0.6300 91,800
Mar 15, 2024 0.6300 0.6400 0.6300 0.6400 0.6400 36,500
Mar 14, 2024 0.6400 0.6400 0.6300 0.6300 0.6300 73,100
Mar 13, 2024 0.6300 0.6500 0.6300 0.6400 0.6400 89,600
Mar 12, 2024 0.6400 0.6500 0.6300 0.6400 0.6400 83,900
Mar 11, 2024 0.6300 0.6500 0.6300 0.6400 0.6400 70,900
Mar 8, 2024 0.6800 0.6800 0.6500 0.6600 0.6600 49,100
Mar 7, 2024 0.6200 0.6700 0.6200 0.6700 0.6700 254,400
Mar 6, 2024 0.6500 0.6500 0.6000 0.6100 0.6100 269,900
Mar 5, 2024 0.5900 0.6200 0.5900 0.6200 0.6200 139,600
Mar 4, 2024 0.5900 0.6100 0.5700 0.5900 0.5900 116,400
Mar 1, 2024 0.6000 0.6000 0.5800 0.5900 0.5900 76,800
Feb 29, 2024 0.5900 0.6000 0.5800 0.5800 0.5800 68,000
Feb 28, 2024 0.5800 0.5900 0.5800 0.5900 0.5900 31,400
Feb 27, 2024 0.5600 0.5800 0.5600 0.5800 0.5800 47,100
Feb 26, 2024 0.5300 0.5700 0.5300 0.5700 0.5700 96,600
Feb 23, 2024 0.5500 0.5500 0.5300 0.5400 0.5400 169,500
Feb 22, 2024 0.5000 0.5200 0.5000 0.5200 0.5200 119,700
Feb 21, 2024 0.5100 0.5100 0.5000 0.5100 0.5100 14,300
Feb 20, 2024 0.5200 0.5200 0.5000 0.5100 0.5100 67,200
Feb 16, 2024 0.5000 0.5200 0.5000 0.5000 0.5000 29,500
Feb 15, 2024 0.4700 0.5200 0.4700 0.5100 0.5100 35,200
Feb 14, 2024 0.5100 0.5200 0.5100 0.5100 0.5100 157,500
Feb 13, 2024 0.5000 0.5200 0.5000 0.5000 0.5000 62,700
Feb 12, 2024 0.4900 0.5100 0.4800 0.5100 0.5100 61,600
Feb 9, 2024 0.4700 0.4900 0.4600 0.4700 0.4700 162,300
Feb 8, 2024 0.4900 0.4900 0.4700 0.4700 0.4700 84,500
Feb 7, 2024 0.5100 0.5100 0.4800 0.4900 0.4900 181,200
Feb 6, 2024 0.5100 0.5100 0.5000 0.5000 0.5000 15,100
Feb 5, 2024 0.5100 0.5200 0.5000 0.5100 0.5100 40,200
Feb 2, 2024 0.5200 0.5200 0.5100 0.5100 0.5100 56,200
Feb 1, 2024 0.5200 0.5200 0.5100 0.5200 0.5200 39,000
Jan 31, 2024 0.5300 0.5300 0.5200 0.5200 0.5200 139,000
Jan 30, 2024 0.5200 0.5300 0.5200 0.5200 0.5200 31,500
Jan 29, 2024 0.4900 0.5200 0.4900 0.5100 0.5100 46,900
Jan 26, 2024 0.5100 0.5200 0.4900 0.5000 0.5000 62,500
Jan 25, 2024 0.5000 0.5200 0.4900 0.5100 0.5100 33,700
Jan 24, 2024 0.5100 0.5100 0.5000 0.5000 0.5000 24,800
Jan 23, 2024 0.4800 0.5200 0.4800 0.5100 0.5100 108,400
Jan 22, 2024 0.5200 0.5200 0.5000 0.5100 0.5100 93,800
Jan 19, 2024 0.5200 0.5200 0.5100 0.5100 0.5100 42,700
Jan 18, 2024 0.5300 0.5300 0.5100 0.5100 0.5100 18,300
Jan 17, 2024 0.5200 0.5200 0.5000 0.5100 0.5100 38,700
Jan 16, 2024 0.5000 0.5300 0.5000 0.5100 0.5100 48,200
Jan 12, 2024 0.5000 0.5300 0.4900 0.5100 0.5100 71,800
Jan 11, 2024 0.5100 0.5100 0.5000 0.5000 0.5000 27,000

Related Tickers

LONCF Loncor Gold Inc.
0.4100
-0.61%
 
MAUTF Montage Gold Corp.
1.5000
+2.04%
 
AUGG Augusta Gold Corp.
0.8500
-3.41%
 
GROY Gold Royalty Corp.
1.2500
+0.81%
 
HSTXF Heliostar Metals Ltd.
0.4615
+2.56%
 
DC Dakota Gold Corp.
2.2700
-1.30%
 
G8G.SG Greatland Gold PLC
0.0670
+0.75%
 
32JP.F Jaguar Mining Inc.
1.4880
+6.13%
 
SDGMF SHANDONG GOLD MINING CO LTD
1.6000
0.00%
 
O8M.F Orla Mining Ltd.
5.64
+2.18%